Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.54 | 70.08 | 69.33 | 69.54 | 644,782 | -0.15(-0.21%) |
Mar 30, 2017 | 69.19 | 69.74 | 69.13 | 69.69 | 490,926 | +0.41(+0.60%) |
Mar 29, 2017 | 68.79 | 69.27 | 68.63 | 69.27 | 429,325 | +0.27(+0.39%) |
Mar 28, 2017 | 68.57 | 69.27 | 68.57 | 69.01 | 295,964 | +0.21(+0.31%) |
Mar 27, 2017 | 68.03 | 69.15 | 67.98 | 68.79 | 758,010 | -0.15(-0.21%) |
Mar 24, 2017 | 68.90 | 69.47 | 68.57 | 68.94 | 460,161 | +0.17(+0.25%) |
Mar 23, 2017 | 68.60 | 69.23 | 68.24 | 68.77 | 447,066 | +0.08(+0.12%) |
Mar 22, 2017 | 68.23 | 68.77 | 68.02 | 68.68 | 514,791 | +0.46(+0.67%) |
Mar 21, 2017 | 69.37 | 69.50 | 68.15 | 68.22 | 772,234 | -0.88(-1.28%) |
Mar 20, 2017 | 69.34 | 69.52 | 68.90 | 69.11 | 577,421 | -0.23(-0.33%) |
Mar 17, 2017 | 68.94 | 69.46 | 68.73 | 69.34 | 902,951 | +0.30(+0.44%) |
Mar 16, 2017 | 68.88 | 69.25 | 68.62 | 69.03 | 499,997 | +0.21(+0.31%) |
Mar 15, 2017 | 68.56 | 69.16 | 67.96 | 68.82 | 567,348 | +0.51(+0.74%) |
Mar 14, 2017 | 68.22 | 68.69 | 67.98 | 68.32 | 551,509 | -0.36(-0.52%) |
Mar 13, 2017 | 68.09 | 68.74 | 67.77 | 68.67 | 727,575 | +0.41(+0.61%) |
Mar 10, 2017 | 67.76 | 68.36 | 67.71 | 68.26 | 755,603 | +0.93(+1.37%) |
Mar 09, 2017 | 67.34 | 67.80 | 67.02 | 67.34 | 737,804 | +0.32(+0.48%) |
Mar 08, 2017 | 66.95 | 67.35 | 66.41 | 67.01 | 1,171,571 | +0.23(+0.34%) |
Mar 07, 2017 | 67.12 | 67.28 | 66.57 | 66.79 | 736,556 | -0.32(-0.48%) |
Mar 06, 2017 | 66.91 | 67.49 | 66.73 | 67.11 | 1,207,543 | -0.56(-0.83%) |
Mar 03, 2017 | 67.88 | 68.17 | 67.23 | 67.67 | 1,049,494 | -0.13(-0.19%) |
Mar 02, 2017 | 67.69 | 68.10 | 67.09 | 67.79 | 607,832 | +0.25(+0.37%) |
Mar 01, 2017 | 67.53 | 68.09 | 67.16 | 67.55 | 619,801 | +1.01(+1.52%) |
Feb 28, 2017 | 67.61 | 67.77 | 66.50 | 66.54 | 839,132 | -0.93(-1.37%) |
Feb 27, 2017 | 67.75 | 68.02 | 67.40 | 67.46 | 619,878 | -0.32(-0.47%) |
Feb 24, 2017 | 67.42 | 67.80 | 67.16 | 67.78 | 551,144 | +0.00(+0.00%) |
Feb 23, 2017 | 68.23 | 68.29 | 67.44 | 67.78 | 590,958 | -0.10(-0.15%) |
Feb 22, 2017 | 68.12 | 68.75 | 67.75 | 67.89 | 689,182 | -0.41(-0.60%) |
Feb 21, 2017 | 67.10 | 68.44 | 67.08 | 68.30 | 1,222,322 | +1.14(+1.69%) |
Feb 17, 2017 | 67.16 | 67.16 | 67.16 | 0 | +0.31(+0.47%) | |
Feb 16, 2017 | 65.91 | 67.01 | 65.91 | 66.85 | 1,164,324 | +1.01(+1.53%) |
Feb 15, 2017 | 64.93 | 65.99 | 64.93 | 65.84 | 1,241,726 | +0.69(+1.06%) |
Feb 14, 2017 | 65.40 | 65.58 | 64.94 | 65.15 | 758,765 | -0.34(-0.52%) |
Feb 13, 2017 | 66.18 | 66.44 | 65.25 | 65.49 | 613,239 | -0.43(-0.65%) |
Feb 10, 2017 | 65.81 | 66.33 | 65.54 | 65.92 | 1,199,334 | +0.17(+0.26%) |
Feb 09, 2017 | 62.05 | 66.00 | 61.43 | 65.75 | 2,713,341 | +3.79(+6.11%) |
Feb 08, 2017 | 61.43 | 62.15 | 61.16 | 61.96 | 1,006,637 | +0.53(+0.87%) |
Feb 07, 2017 | 61.64 | 62.10 | 61.24 | 61.43 | 952,407 | -0.29(-0.48%) |
Feb 06, 2017 | 61.52 | 61.73 | 61.00 | 61.73 | 683,622 | +0.01(+0.01%) |
Feb 03, 2017 | 61.07 | 61.77 | 60.68 | 61.72 | 1,036,908 | +1.57(+2.61%) |
Feb 02, 2017 | 60.12 | 60.27 | 59.64 | 60.15 | 1,082,355 | -0.29(-0.49%) |
Feb 01, 2017 | 60.44 | 61.51 | 59.92 | 60.44 | 747,690 | +0.25(+0.41%) |
Jan 31, 2017 | 60.20 | 60.26 | 59.34 | 60.20 | 648,426 | -0.16(-0.26%) |
Jan 30, 2017 | 60.52 | 60.55 | 59.42 | 60.35 | 773,806 | -0.62(-1.02%) |
Jan 27, 2017 | 60.64 | 61.06 | 60.47 | 60.97 | 491,698 | +0.52(+0.86%) |
Jan 26, 2017 | 61.05 | 61.37 | 60.18 | 60.45 | 882,058 | -0.60(-0.98%) |
Jan 25, 2017 | 61.41 | 62.83 | 60.55 | 61.05 | 912,028 | +0.16(+0.27%) |
Jan 24, 2017 | 59.87 | 61.30 | 59.87 | 60.88 | 828,728 | +1.24(+2.07%) |
Jan 23, 2017 | 59.43 | 60.30 | 59.35 | 59.65 | 905,283 | -0.08(-0.14%) |
Jan 20, 2017 | 60.99 | 60.99 | 59.23 | 59.73 | 1,105,141 | -1.30(-2.13%) |
Jan 19, 2017 | 61.08 | 61.71 | 60.91 | 61.03 | 785,536 | +0.09(+0.15%) |
Jan 18, 2017 | 60.44 | 61.08 | 60.33 | 60.94 | 656,222 | +0.56(+0.93%) |
Jan 17, 2017 | 59.70 | 60.59 | 59.52 | 60.38 | 713,181 | +0.34(+0.56%) |
Jan 13, 2017 | 60.04 | 60.04 | 60.04 | 0 | -0.57(-0.94%) | |
Jan 12, 2017 | 59.88 | 60.69 | 59.70 | 60.61 | 804,805 | +0.39(+0.64%) |
Jan 11, 2017 | 59.36 | 60.25 | 59.02 | 60.22 | 974,396 | +1.10(+1.86%) |
Jan 10, 2017 | 59.68 | 59.83 | 58.49 | 59.12 | 1,970,381 | -0.84(-1.41%) |
Jan 09, 2017 | 60.17 | 60.40 | 59.76 | 59.97 | 927,981 | -0.43(-0.71%) |
Jan 06, 2017 | 60.85 | 61.09 | 60.31 | 60.40 | 1,351,318 | -0.37(-0.60%) |
Jan 05, 2017 | 60.11 | 60.82 | 59.88 | 60.76 | 882,435 | +0.33(+0.55%) |
Jan 04, 2017 | 59.29 | 60.70 | 59.29 | 60.43 | 1,046,835 | +1.13(+1.90%) |